|
|
Closing price on 9/16/2024
|
|
| Open |
6.40 |
| High |
6.49 |
| Low |
6.36 |
| Volume |
105,200 |
| Split-adjusted Price |
6.38 |
|
|
FIR Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2024
|
-0.02 / -0.31%
|
6.40
|
6.49
|
6.36
|
6.38
|
6.40
|
6.38
|
105,200
|
|
|
9/13/2024
|
-0.05 / -0.78%
|
6.46
|
6.46
|
6.38
|
6.40
|
6.40
|
6.40
|
115,400
|
|
|
9/12/2024
|
+0.07 / +1.10%
|
6.40
|
6.47
|
6.36
|
6.45
|
6.44
|
6.45
|
179,700
|
|
|
9/11/2024
|
-0.02 / -0.31%
|
6.40
|
6.49
|
6.36
|
6.38
|
6.42
|
6.38
|
209,700
|
|
|
9/10/2024
|
-0.02 / -0.31%
|
6.44
|
6.44
|
6.35
|
6.40
|
6.39
|
6.40
|
156,800
|
|
|
9/9/2024
|
-0.03 / -0.47%
|
6.45
|
6.45
|
6.35
|
6.42
|
6.39
|
6.42
|
212,100
|
|
|
9/6/2024
|
-0.05 / -0.77%
|
6.51
|
6.51
|
6.40
|
6.45
|
6.42
|
6.45
|
208,500
|
|
|
9/5/2024
|
-0.02 / -0.31%
|
6.56
|
6.56
|
6.45
|
6.50
|
6.49
|
6.50
|
101,900
|
|
|
9/4/2024
|
+0.06 / +0.93%
|
6.40
|
6.55
|
6.39
|
6.52
|
6.43
|
6.52
|
119,800
|
|
|
8/30/2024
|
-0.11 / -1.67%
|
6.57
|
6.57
|
6.46
|
6.46
|
6.49
|
6.46
|
420,200
|
|
|
8/29/2024
|
-0.06 / -0.90%
|
6.65
|
6.65
|
6.57
|
6.57
|
6.59
|
6.57
|
91,400
|
|
|
8/28/2024
|
-0.02 / -0.30%
|
6.63
|
6.79
|
6.60
|
6.63
|
6.62
|
6.63
|
332,500
|
|
|
8/27/2024
|
-0.12 / -1.77%
|
6.70
|
6.75
|
6.62
|
6.65
|
6.65
|
6.65
|
441,300
|
|
|
8/26/2024
|
+0.01 / +0.15%
|
6.91
|
6.91
|
6.70
|
6.77
|
6.75
|
6.77
|
389,200
|
|
|
8/23/2024
|
-0.13 / -1.89%
|
6.85
|
6.89
|
6.75
|
6.76
|
6.78
|
6.76
|
294,000
|
|
|
8/22/2024
|
+0.08 / +1.17%
|
6.85
|
7.00
|
6.73
|
6.89
|
6.87
|
6.89
|
434,500
|
|
|
8/21/2024
|
-0.14 / -2.01%
|
6.90
|
6.90
|
6.69
|
6.81
|
6.76
|
6.81
|
643,300
|
|
|
8/20/2024
|
+0.29 / +4.35%
|
6.65
|
6.95
|
6.60
|
6.95
|
6.74
|
6.95
|
1,068,500
|
|
|
8/19/2024
|
-0.08 / -1.19%
|
6.75
|
6.75
|
6.60
|
6.66
|
6.65
|
6.66
|
507,400
|
|
|
8/16/2024
|
+0.22 / +3.37%
|
6.45
|
6.77
|
6.42
|
6.74
|
6.59
|
6.74
|
1,163,700
|
|
|
8/15/2024
|
+0.07 / +1.09%
|
6.46
|
6.60
|
6.35
|
6.52
|
6.45
|
6.52
|
479,600
|
|
|
8/14/2024
|
-0.05 / -0.77%
|
6.52
|
6.52
|
6.45
|
6.45
|
6.47
|
6.45
|
107,600
|
|
|
8/13/2024
|
-0.05 / -0.76%
|
6.55
|
6.55
|
6.50
|
6.50
|
6.51
|
6.50
|
76,400
|
|
|
8/12/2024
|
-0.09 / -1.36%
|
6.62
|
6.64
|
6.50
|
6.55
|
6.54
|
6.55
|
225,000
|
|
|
8/9/2024
|
-0.02 / -0.30%
|
6.60
|
6.66
|
6.57
|
6.64
|
6.60
|
6.64
|
150,900
|
|
|
8/8/2024
|
-0.09 / -1.33%
|
6.72
|
6.72
|
6.58
|
6.66
|
6.63
|
6.66
|
196,000
|
|
|
8/7/2024
|
-0.03 / -0.44%
|
6.78
|
6.86
|
6.60
|
6.75
|
6.66
|
6.75
|
110,600
|
|
|
8/6/2024
|
+0.16 / +2.42%
|
6.60
|
6.83
|
6.60
|
6.78
|
6.71
|
6.78
|
365,000
|
|
|
8/5/2024
|
+0.12 / +1.85%
|
6.50
|
6.90
|
6.43
|
6.62
|
6.55
|
6.62
|
782,600
|
|
|
8/2/2024
|
-0.08 / -1.22%
|
6.58
|
6.60
|
6.50
|
6.50
|
6.52
|
6.50
|
251,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:00 AM
|
|
|
|
|